| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | -1,08 | 7,4 | 6739 | | ANZ Banking Grp | 21,1 | -0,47 | 21,2 | 3954 | | CommonWealth Bank | 35,7 | +1,59 | 35,2 | 4340 | | National Australian Bank | 29,4 | -0,58 | 29,5 | 2949 | | Telstra Corp | 5,3 | +0,19 | 5,3 | 9947 | | Westpac Banking | 19,5 | +1,30 | 19,2 | 3041 | | Япония (JPY) | | Asahi Kasei | 523,0 | +0,19 | 522,0 | 5462 | | Daiwa Securities | 713,0 | -1,93 | 727,0 | 9368 | | Fuji Photo Film | 3910,0 | +1,30 | 3860,0 | 2011 | | Fujitsu Ltd | 665,0 | -0,30 | 667,0 | 5131 | | Honda Motor Co | 5560,0 | -1,42 | 5640,0 | 2372 | | Japan Telecom* | 282,0 | -0,35 | 283,0 | 0 | | Kao Corp | 2430,0 | -0,61 | 2445,0 | 1161 | | KDDI* | 549,0 | +0,18 | 548,0 | 5 | | Mitsubishi Fin Gr* | 962,0 | -0,10 | 963,0 | 35 | | Mitsubishi Chem | 351,0 | +0,29 | 350,0 | 9401 | | Mitsubishi Electric | 542,0 | -0,91 | 547,0 | 6286 | | NEC Corp | 655,0 | +0,15 | 654,0 | 17800 | | Nippon Steel Corp | 279,0 | -0,36 | 280,0 | 43549 | | Nissan Motor Co | 1130,0 | -0,09 | 1131,0 | 3552 | | NTT* | 456,0 | -0,44 | 458,0 | 19 | | NTT DoCoMo* | 180,0 | — | 180,0 | 60 | | Pioneer | 1884,0 | -0,11 | 1886,0 | 765 | | Ricoh | 1961,0 | +0,15 | 1958,0 | 1675 | | Seikisui House | 1148,0 | +0,17 | 1146,0 | 1068 | | Shin-Etsu Chem | 4240,0 | +0,71 | 4210,0 | 1504 | | Sony | 3970,0 | -0,25 | 3980,0 | 3960 | | Sumitomo Chem | 556,0 | +0,72 | 552,0 | 2924 | | TDK Corp | 7490,0 | -0,27 | 7510,0 | 238 | | Toshiba Corp | 443,0 | — | 443,0 | 14429 | | Toyota Motor Co | 4130,0 | -0,96 | 4170,0 | 5803 | | UFJ Holdings* | 586,0 | +1,21 | 579,0 | 61 | | Гонконг (HKD) | | Cheung Kong | 74,75 | — | 74,75 | 6046 | | China Mobile | 25,45 | — | 25,45 | 10059 | | China Unicom | 6,95 | +4,51 | 6,65 | 34459 | | CLP Holdings | 44,80 | +0,22 | 44,70 | 1203 | | CNOOC | 4,33 | +1,17 | 4,28 | 73282 | | Hang Seng Bank | 106,50 | — | 106,50 | 2374 | | Henderson Land | 36,80 | +0,27 | 36,70 | 1864 | | HSBC Holdings | 133,00 | -0,37 | 133,50 | 9437 | | Hutchison | 71,00 | — | 71,00 | 7257 | | Франция (EUR) | | Alcatel | 9,56 | +0,53 | 9,51 | 7767 | | Axa | 19,63 | +0,72 | 19,49 | 6683 | | BNP Paribas | 54,55 | -1,53 | 55,40 | 3471 | | Bouygues | 31,95 | -2,23 | 32,68 | 934 | | Danon | 74,20 | +0,27 | 74,00 | 1349 | | EADS | 24,58 | +0,82 | 24,38 | 1908 | | France Telecom | 23,36 | -1,18 | 23,64 | 10347 | | Lafarge | 78,75 | -1,56 | 80,00 | 728 | | Michelin | 54,00 | -0,83 | 54,45 | 419 | | Peugeot | 51,00 | -0,39 | 51,20 | 490 | | Renault | 69,05 | +0,22 | 68,90 | 810 | | Sanofi-Synthelab | 60,85 | +3,93 | 58,55 | 9134 | | Schneider Elec | 59,15 | +0,51 | 58,85 | 482 | | STMicroelectronics | 12,87 | +0,39 | 12,82 | 3981 | | Total Fina Elf | 177,30 | +0,57 | 176,30 | 2642 | | Vivendi Universal | 24,10 | -1,43 | 24,45 | 4126 | | Великобритания (GBp) | | ARM Holdings | 104,61 | +1,44 | 104,00 | 16950 | | BAE System | 252,14 | — | 252,75 | 6249 | | Barclays | 613,50 | -0,24 | 614,00 | 22378 | | BP | 557,53 | +0,63 | 555,00 | 40884 | | BAT | 966,69 | -0,31 | 970,00 | 17465 | | British Airways | 270,75 | -0,28 | 271,50 | 19203 | | British Telecom | 209,52 | -0,36 | 210,25 | 35541 | | Cable & Wireless | 129,99 | -0,19 | 130,25 | 7630 | | Cadbury Schweppes | 506,93 | -0,64 | 511,50 | 3408 | | HSBC Hldg | 895,60 | -0,39 | 900,00 | 11145 | | Lloyds TSB Grp | 506,75 | -0,49 | 509,00 | 7794 | | Marks & Spencer | 367,38 | -1,01 | 371,25 | 5094 | | Prudential | 467,71 | +0,37 | 467,25 | 12782 | | Reuters Group | 413,50 | -0,54 | 416,50 | 4918 | | Rio Tinto | 1757,36 | +0,69 | 1747,00 | 3686 | | Sainsbury | 296,49 | -2,00 | 300,50 | 10962 | | Shell Trnpt | 492,31 | +1,59 | 487,50 | 71618 | | Unilever | 503,59 | -0,44 | 505,75 | 14080 | | Vodafone Airtch | 139,87 | -0,36 | 140,75 | 166151 | | Германия (EUR) | | Allianz AG | 93,76 | +1,02 | 92,81 | 1766 | | BASF | 56,74 | -0,05 | 56,77 | 1504 | | Bayer AG | 26,79 | +0,15 | 26,75 | 2822 | | BMW | 32,70 | +0,25 | 32,62 | 1301 | | Commerzbank AG | 16,80 | -0,71 | 16,92 | 1642 | | Daimler-Chrysler | 35,60 | +0,39 | 35,46 | 2671 | | Deutsche Bank n | 66,63 | -0,12 | 66,71 | 2482 | | Dt Telekom n | 15,94 | -0,31 | 15,99 | 28837 | | Hypovereinsbank | 16,89 | -0,30 | 16,94 | 3148 | | Infineon Tech | 7,68 | +2,26 | 7,51 | 9421 | | Merck KGaA | 57,00 | +2,24 | 55,75 | 673 | | Munich Re | 90,95 | +0,50 | 90,50 | 1028 | | Sap AG | 123,30 | +1,07 | 122,00 | 1066 | | Siemens | 60,22 | +0,35 | 60,01 | 2584 | | Volkswagen AG | 37,98 | +0,18 | 37,91 | 1369 | | Финляндия (EUR) | | Nokia | 12,07 | -0,25 | 12,10 | 17475 | | Stora Enso | 11,44 | -0,87 | 11,54 | 3633 | | Швейцария (CHF) | | Ciba Special | 82,60 | +0,12 | 82,50 | 224 | | Lonza Grp AG | 72,85 | +0,76 | 72,30 | 164 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 50,15 | -2,15 | 51,25 | 7827 | | Nestle | 317,25 | +0,79 | 314,75 | 3795 | | Novartis | 58,85 | +2,71 | 57,30 | 19554 | | Roche | 146,00 | -0,41 | 146,60 | 12 | | Swiss Re | 83,00 | +0,30 | 82,75 | 1321 | | UBS AG | 101,30 | -1,17 | 102,50 | 5880 | | Zurich Fin | 210,50 | -1,17 | 213,00 | 840 | | Швеция (SEK) | | ABB | 42,30 | +0,48 | 42,10 | 4275 | | Electrolux | 162,50 | -0,31 | 163,00 | 3398 | | Ericsson | 19,80 | — | 19,80 | 169848 | | Nordea | 68,00 | -0,37 | 68,25 | 5910 | | Volvo | 309,00 | +0,82 | 306,50 | 1681 | | Италия (EUR) | | Bank di Lavoro | 2,04 | -1,64 | 2,07 | 8488 | | Fiat | 5,77 | -2,71 | 5,93 | 11743 | | TIM | 5,22 | -0,95 | 5,27 | 20293 | | Голландия (EUR) | | ABN Amro Hld | 20,88 | -1,32 | 21,16 | 6842 | | Aegon NV | 10,45 | +1,75 | 10,27 | 15109 | | Ahold Kon | 6,94 | -1,14 | 7,02 | 5435 | | Fortis | 21,51 | -0,97 | 21,72 | 3375 | | ING Grp | 22,84 | -0,44 | 22,94 | 5670 | | Philips | 21,24 | +1,05 | 21,02 | 6162 | | Royal Dutch | 48,00 | +1,65 | 47,22 | 9046 | | Канада (CAD) | | Alcan Inc | 48,45 | +0,10 | 48,40 | 115 | | Bank of Montreal | 56,51 | -0,05 | 56,54 | 123 | | Bank Nova Scotia | 40,67 | +0,17 | 40,60 | 374 | | BCE Inc | 29,50 | +0,79 | 29,27 | 802 | | Imperial Oil | 84,85 | +0,06 | 84,80 | 18 | | Loblaw Cos Ltd | 73,50 | -0,26 | 73,69 | 28 | | Nortel Networks | 3,62 | -2,43 | 3,71 | 1688 | | Royal Bank of Canada | 66,93 | +0,65 | 66,50 | 496 | | США ($) | | Abbott Labs | 46,40 | -0,34 | 46,56 | 3570 | | Agilent Tech | 23,57 | -0,55 | 23,70 | 1647 | | Alcoa | 31,10 | +0,19 | 31,04 | 3993 | | Allstate Corp | 53,10 | -0,73 | 53,49 | 2079 | | Alltel | 56,50 | +0,12 | 56,43 | 872 | | Amer Electric Power | 33,73 | -2,00 | 34,42 | 1654 | | Amer Express Co | 54,13 | -0,68 | 54,50 | 4027 | | AIG | 68,93 | -1,08 | 69,68 | 6858 | | Amgen | 62,00 | -0,56 | 62,35 | 7321 | | Analog Devices | 36,30 | -1,09 | 36,70 | 1829 | | Anheuser-Busch | 47,95 | -0,10 | 48,00 | 1499 | | Time Warner Inc | 17,89 | -0,89 | 18,05 | 11189 | | Apple Comp Inc | 86,81 | -1,14 | 87,81 | 20787 | | Applied Materials | 17,40 | +0,40 | 17,33 | 26253 | | AT&T | 19,41 | -0,05 | 19,42 | 2782 | | Automatic Data Proc | 41,96 | -0,99 | 42,38 | 1647 | | Bank of America | 45,74 | -1,34 | 46,36 | 9334 | | Bank of New York | 30,03 | +0,91 | 29,76 | 2863 | | Baxter Int | 35,42 | +2,97 | 34,40 | 3996 | | BCE Inc | 23,75 | -0,17 | 23,79 | 188 | | Bellsouth Corp | 25,50 | -0,78 | 25,70 | 6129 | | Berkshire cl a* | 89,90 | -0,45 | 90,30 | 1 | | Berkshire cl b* | 3,00 | -0,32 | 3,01 | 9 | | Boeing Co | 52,78 | -1,64 | 53,66 | 4011 | | Bristol Myers sq | 24,36 | +1,84 | 23,92 | 6208 | | Cardinal Health | 58,35 | +1,66 | 57,40 | 1534 | | Carnival | 55,64 | -0,75 | 56,06 | 1196 | | Caterpillar Inc | 90,84 | -1,07 | 91,82 | 1740 | | Charles Schwab | 10,73 | -1,29 | 10,87 | 3983 | | ChevronTexaco | 59,73 | +1,91 | 58,61 | 5307 | | Cigna | 89,97 | +1,43 | 88,70 | 875 | | Cisco | 17,30 | -0,86 | 17,45 | 60727 | | Citigroup | 48,57 | -0,47 | 48,80 | 13719 | | Coca-Cola Co | 42,96 | -0,09 | 43,00 | 4377 | | Colgate Palmoliv | 53,20 | -1,34 | 53,92 | 1696 | | Costco Wholesale | 45,80 | -0,65 | 46,10 | 2028 | | Daimler-Chrysler | 46,27 | +0,02 | 46,26 | 201 | | Delta Air Lines | 5,05 | -6,48 | 5,40 | 1737 | | Dow Chemical Co | 53,64 | +0,17 | 53,55 | 3108 | | Du Pont Co | 53,95 | +3,14 | 52,31 | 6317 | | Eastman Kodak | 34,00 | -0,44 | 34,15 | 1012 | | Eli Lilly | 54,60 | -0,96 | 55,13 | 3889 | | EMC Corp | 12,69 | -1,93 | 12,94 | 11795 | | Emerson Electric | 66,91 | -0,06 | 66,95 | 1310 | | Exelon | 44,44 | -1,11 | 44,94 | 2123 | | Exxon Mobil | 59,41 | +2,20 | 58,13 | 18238 | | Fannie Mae | 58,90 | -2,82 | 60,61 | 9757 | | First Data Corp | 40,33 | -0,76 | 40,64 | 2641 | | Ford Motor Co | 12,96 | -0,31 | 13,00 | 6720 | | Gap Inc | 21,09 | -0,28 | 21,15 | 2389 | | Genentech | 46,99 | -0,23 | 47,10 | 1849 | | General Elec Co | 35,88 | -0,42 | 36,03 | 16961 | | General Motors | 37,30 | +0,24 | 37,21 | 3347 | | Gillette Co | 50,65 | +0,10 | 50,60 | 3139 | | Goldman Sachs Gr | 109,00 | -1,45 | 110,60 | 2807 | | HJ Heinz Co | 36,54 | -1,27 | 37,01 | 1337 | | Halliburton Co | 42,49 | +1,68 | 41,79 | 2912 | | HCA-Healthcare | 45,89 | -0,33 | 46,04 | 1515 | | Hewlett-Packard | 21,00 | +0,67 | 20,86 | 7785 | | Home Depot Inc | 42,02 | +0,50 | 41,81 | 5121 | | Honeywell Int | 38,09 | +0,45 | 37,92 | 2215 | | Illinois Tool Works | 91,50 | +0,37 | 91,16 | 1394 | | Intel Corp | 24,02 | +1,65 | 23,63 | 58197 | | IBM | 93,27 | -0,51 | 93,75 | 3598 | | Intl Paper | 38,36 | +0,95 | 38,00 | 3030 | | Johnson&Johnson | 65,43 | +0,12 | 65,35 | 5087 | | J P Morgan Chase | 36,51 | -0,73 | 36,78 | 15302 | | Kimberly-Clark | 65,92 | +0,21 | 65,78 | 1429 | | Kohls | 46,63 | -0,60 | 46,91 | 1170 | | Kroger | 17,98 | +1,81 | 17,66 | 2547 | | Lehman Brothers | 89,66 | -2,17 | 91,65 | 2643 | | Lockheed Martin | 59,19 | -0,19 | 59,30 | 845 | | Lowes Cos | 58,75 | -0,64 | 59,13 | 1998 | | Lucent Tech | 3,24 | -1,52 | 3,29 | 11471 | | Marsh & McLennan | 31,58 | +2,20 | 30,90 | 1852 | | MBNA Corp | 25,36 | -1,44 | 25,73 | 5840 | | McDonalds Corp | 32,33 | +0,12 | 32,29 | 3314 | | Medtronic | 53,00 | -0,49 | 53,26 | 4211 | | Merck & Co | 32,61 | +13,03 | 28,85 | 38799 | | Merrill Lynch | 58,86 | -1,85 | 59,97 | 6303 | | Metlife Inc | 41,08 | +1,63 | 40,42 | 1991 | | Micron Tech | 11,50 | — | 11,50 | 3955 | | Microsoft | 25,48 | -0,66 | 25,65 | 77093 | | Minnesota Mining | 85,55 | -0,19 | 85,71 | 2402 | | MS Dean Witter | 57,65 | -3,29 | 59,61 | 5935 | | Motorola Inc | 15,50 | -0,39 | 15,56 | 5887 | | Occidental Petr | 67,87 | +2,97 | 65,91 | 2340 | | Omnicom Group | 85,61 | +1,29 | 84,52 | 1098 | | Oracle Corp | 12,94 | -0,15 | 12,96 | 34769 | | Pfizer Inc | 26,80 | +6,94 | 25,06 | 62320 | | Philip Morris | 64,90 | +0,28 | 64,72 | 4938 | | Raytheon Co | 38,19 | -0,70 | 38,46 | 713 | | SBC Comms | 24,18 | -0,29 | 24,25 | 7350 | | Schering-plough | 19,28 | +1,10 | 19,07 | 4104 | | Sears Roebuck | 50,89 | -0,84 | 51,32 | 1888 | | Sprint | 23,32 | +1,75 | 22,92 | 9927 | | Tenet Healthcare | 10,78 | +1,41 | 10,63 | 3393 | | Texas Instrument | 25,32 | -0,63 | 25,48 | 8578 | | Textron Inc | 77,35 | +1,05 | 76,55 | 611 | | Time Warner Inc | 17,89 | -0,89 | 18,05 | 11189 | | Tyco Int | 33,61 | +1,30 | 33,18 | 8423 | | Unisys Corp | 7,64 | +1,06 | 7,56 | 1183 | | UPS | 77,22 | -0,58 | 77,67 | 1609 | | United Tech | 100,91 | -0,58 | 101,50 | 1391 | | Unitedhealth Gr | 89,05 | +0,03 | 89,02 | 1564 | | US Bancorp | 29,41 | -1,01 | 29,71 | 3874 | | Verizon Comm | 35,31 | -1,04 | 35,68 | 8801 | | Wachovia | 52,95 | -1,98 | 54,02 | 4320 | | Wal-Mart Stores | 52,72 | -0,09 | 52,77 | 7777 | | Walt Disney Co | 29,06 | -0,99 | 29,35 | 4183 | | Washington Mutual | 41,25 | -0,91 | 41,63 | 2515 | | Wells Fargo | 59,81 | -0,98 | 60,40 | 3838 | | Xerox Corp | 15,30 | +0,99 | 15,15 | 1593 |
|
